Canada markets open in 3 hours 57 minutes

BioSyent Inc. (RX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
8.400.00 (0.00%)
At close: 03:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20248.448.618.408.408.4065,200
Apr 23, 20248.508.508.408.408.402,800
Apr 22, 20248.608.608.408.408.403,700
Apr 19, 20248.538.608.508.508.502,700
Apr 18, 20248.528.538.458.458.453,800
Apr 17, 20248.538.558.508.558.554,800
Apr 16, 20248.528.598.528.558.551,800
Apr 15, 20248.568.648.558.648.641,400
Apr 12, 20248.658.658.628.658.652,200
Apr 11, 20248.608.608.588.608.603,300
Apr 10, 20248.608.608.578.588.585,900
Apr 09, 20248.568.658.568.608.6042,500
Apr 08, 20248.748.758.638.658.652,800
Apr 05, 20248.638.658.588.628.624,000
Apr 04, 20248.608.658.608.658.656,100
Apr 03, 20248.648.648.568.608.602,200
Apr 02, 20248.658.658.648.658.657,100
Apr 01, 20248.708.708.658.698.694,600
Mar 28, 20248.708.708.678.708.703,200
Mar 27, 20248.698.708.648.708.702,200
Mar 26, 20248.708.708.678.698.691,800
Mar 25, 20248.698.708.698.708.70400
Mar 22, 20248.708.708.618.638.638,200
Mar 21, 20248.648.708.648.708.702,800
Mar 20, 20248.628.628.588.598.596,400
Mar 19, 20248.638.648.508.508.503,800
Mar 18, 20248.558.668.418.598.5922,100
Mar 15, 20248.518.608.508.518.511,700
Mar 14, 20248.798.798.618.618.6113,200
Mar 13, 20248.768.808.658.658.656,000
Mar 12, 20248.678.678.658.658.653,100
Mar 11, 20248.618.678.608.608.604,400
Mar 08, 20248.688.688.678.678.672,600
Mar 07, 20248.678.788.638.788.785,900
Mar 06, 20248.828.828.658.658.653,300
Mar 05, 20248.658.758.608.758.7510,600
Mar 04, 20248.628.658.508.658.656,200
Mar 01, 20248.518.528.518.518.511,700
Feb 29, 20248.598.758.598.608.604,200
Feb 28, 20248.578.578.438.438.439,700
Feb 28, 20240.045 Dividend
Feb 27, 20248.578.588.568.568.522,500
Feb 26, 20248.518.658.518.568.526,600
Feb 23, 20248.498.518.498.518.47200
Feb 22, 20248.438.508.438.478.433,100
Feb 21, 20248.668.678.608.668.616,300
Feb 20, 20248.668.698.668.678.62400
Feb 16, 20248.708.708.658.708.652,800
Feb 15, 20248.748.748.698.708.653,500
Feb 14, 20248.758.768.758.758.702,600
Feb 13, 20248.748.758.708.758.706,400
Feb 12, 20248.728.758.708.708.659,500
Feb 09, 20248.668.698.668.698.641,000
Feb 08, 20248.508.708.508.708.653,000
Feb 07, 20248.748.758.418.418.379,400
Feb 06, 20248.738.758.618.758.704,100
Feb 05, 20248.608.608.608.608.555,200
Feb 02, 20248.568.758.558.608.557,100
Feb 01, 20248.608.618.518.558.514,200
Jan 31, 20248.608.608.498.508.463,600
Jan 30, 20248.568.718.568.718.662,600
Jan 29, 20248.758.758.568.568.526,000
Jan 26, 20248.508.758.508.568.523,300
Jan 25, 20248.438.458.438.458.413,800
Jan 24, 20248.758.758.608.608.555,800
Jan 23, 20248.598.598.598.598.54-
Jan 22, 20248.428.598.428.598.543,800
Jan 19, 20248.448.448.408.408.363,200
Jan 18, 20248.508.508.458.458.413,100
Jan 17, 20248.608.608.408.408.368,700
Jan 16, 20248.608.758.558.608.558,400
Jan 15, 20248.608.708.608.658.6014,500
Jan 12, 20248.698.698.608.608.552,700
Jan 11, 20248.758.758.708.708.651,800
Jan 10, 20248.708.758.708.758.704,000
Jan 09, 20248.698.708.698.698.641,800
Jan 08, 20248.678.678.558.668.614,300
Jan 05, 20248.808.808.688.688.6313,300
Jan 04, 20248.808.888.808.888.831,100
Jan 03, 20248.808.908.808.858.804,000
Jan 02, 20249.029.028.958.958.903,500
Dec 29, 20239.209.269.209.229.173,300
Dec 28, 20239.059.209.059.209.155,900
Dec 27, 20239.059.059.059.059.00800
Dec 22, 20238.859.058.859.059.009,000
Dec 21, 20238.908.908.908.908.85200
Dec 20, 20238.948.948.858.858.80400
Dec 19, 20238.948.958.908.908.85400
Dec 18, 20238.958.958.808.808.754,600
Dec 15, 20238.858.908.758.768.7121,600
Dec 14, 20238.718.948.718.858.802,200
Dec 13, 20238.628.758.628.758.704,700
Dec 12, 20238.628.628.558.628.5723,100
Dec 11, 20238.508.628.508.628.57900
Dec 08, 20238.508.508.418.508.4628,000
Dec 07, 20238.498.498.498.498.45100
Dec 06, 20238.498.508.408.508.469,000
Dec 05, 20238.408.418.408.408.3611,400
Dec 04, 20238.518.518.338.408.367,900
Dec 01, 20238.648.648.498.498.45300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...